NIFTY 50 18,500 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹306.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹238.3 | ₹280.05 | ₹209 | ₹272.1 | 10,652 | 5,200 |
| 21 Dec 2022 | ₹298.5 | ₹306.05 | ₹207.4 | ₹227 | 10,051 | 8,450 |
| 22 Dec 2022 | ₹235.95 | ₹239.4 | ₹165 | ₹165 | 10,201 | 7,550 |
| 23 Dec 2022 | ₹150.85 | ₹158 | ₹77.35 | ₹80.3 | 39,351 | 19,150 |
| 26 Dec 2022 | ₹87.5 | ₹127.25 | ₹79.5 | ₹103 | 46,452 | 25,200 |
| 27 Dec 2022 | ₹117.85 | ₹132.85 | ₹96 | ₹128 | 42,152 | 40,000 |
| 28 Dec 2022 | ₹119.55 | ₹137.95 | ₹109 | ₹115 | 25,451 | 41,950 |
| 29 Dec 2022 | ₹97.4 | ₹122.3 | ₹77.6 | ₹121.9 | 87,651 | 56,350 |
| 30 Dec 2022 | ₹135.55 | ₹140.5 | ₹84.5 | ₹90.9 | 1,31,801 | 70,900 |
| 2 Jan 2023 | ₹86.65 | ₹104.1 | ₹77 | ₹98 | 1,33,852 | 84,950 |
| 3 Jan 2023 | ₹87.55 | ₹102 | ₹78 | ₹96 | 1,86,752 | 1,12,100 |
| 4 Jan 2023 | ₹87.15 | ₹89.05 | ₹45.5 | ₹46.6 | 6,05,302 | 2,55,750 |
| 5 Jan 2023 | ₹47.35 | ₹56 | ₹25 | ₹30 | 8,79,351 | 3,74,150 |
| 6 Jan 2023 | ₹29.55 | ₹32.5 | ₹13.4 | ₹14.45 | 29,45,352 | 5,04,900 |
| 9 Jan 2023 | ₹19.1 | ₹37.6 | ₹17.7 | ₹24.6 | 32,76,952 | 6,79,350 |
| 10 Jan 2023 | ₹24.85 | ₹27.9 | ₹14.2 | ₹15.1 | 36,82,003 | 8,61,200 |
| 11 Jan 2023 | ₹14.95 | ₹19.25 | ₹7.1 | ₹9.45 | 41,43,602 | 11,53,350 |
| 12 Jan 2023 | ₹10 | ₹11.55 | ₹5.25 | ₹7.2 | 1,18,48,753 | 30,14,850 |
| 13 Jan 2023 | ₹6 | ₹6.6 | ₹2.55 | ₹2.9 | 3,97,68,503 | 40,96,300 |
| 16 Jan 2023 | ₹3.7 | ₹3.85 | ₹2.5 | ₹2.5 | 3,82,08,902 | 65,97,500 |
| 17 Jan 2023 | ₹2.5 | ₹2.75 | ₹1.3 | ₹1.45 | 3,63,40,802 | 55,28,750 |
| 18 Jan 2023 | ₹1.4 | ₹1.8 | ₹0.75 | ₹0.8 | 5,70,33,353 | 70,58,550 |
| 19 Jan 2023 | ₹0.5 | ₹1.1 | ₹0.05 | ₹0.05 | 5,53,57,852 | 57,28,150 |